Argentum ARG
Xếp hạng #?
-
Argentum (ARG)
Không theo dõi
Lịch sử giá Argentum (ARG) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.001888 | $0.002014 | $0.001798 | $0.002007 | $0.3162 | $9,036.94 |
| 2015-10-02 | $0.001815 | $0.002101 | $0.001811 | $0.001915 | $28.05 | $8,636.05 |
| 2015-10-03 | $0.001915 | $0.002115 | $0.001911 | $0.002054 | $9.11 | $9,279.21 |
| 2015-10-04 | $0.002053 | $0.002055 | $0.001208 | $0.001553 | $254.18 | $7,019.97 |
| 2015-10-05 | $0.001553 | $0.001777 | $0.001358 | $0.001393 | $302.67 | $6,306.15 |
| 2015-10-06 | $0.001394 | $0.001629 | $0.001369 | $0.001626 | $162.39 | $7,367.28 |
| 2015-10-07 | $0.001626 | $0.001839 | $0.001460 | $0.001819 | $138.74 | $8,245.55 |
| 2015-10-08 | $0.001820 | $0.002067 | $0.001465 | $0.001585 | $77.73 | $7,194.28 |
| 2015-10-09 | $0.001585 | $0.002038 | $0.001460 | $0.001505 | $12.10 | $6,838.13 |
| 2015-10-10 | $0.001505 | $0.001801 | $0.001494 | $0.001592 | $12.91 | $7,239.66 |
| 2015-10-11 | $0.001592 | $0.001789 | $0.001505 | $0.001737 | $244.28 | $7,913.51 |
| 2015-10-12 | $0.001737 | $0.001782 | $0.001530 | $0.001634 | $3.75 | $7,445.01 |
| 2015-10-13 | $0.001631 | $0.001997 | $0.001611 | $0.001992 | $57.72 | $9,083.53 |
| 2015-10-14 | $0.001994 | $0.002151 | $0.001867 | $0.002075 | $214.31 | $9,468.28 |
| 2015-10-15 | $0.002074 | $0.002184 | $0.001655 | $0.001933 | $22.77 | $8,828.24 |
| 2015-10-16 | $0.001933 | $0.002145 | $0.001655 | $0.001775 | $119.65 | $8,118.30 |
| 2015-10-17 | $0.001777 | $0.001941 | $0.001662 | $0.001686 | $59.68 | $7,720.37 |
| 2015-10-18 | $0.001683 | $0.002083 | $0.001572 | $0.001656 | $32.89 | $7,591.16 |
| 2015-10-19 | $0.001656 | $0.001970 | $0.001395 | $0.001396 | $129.70 | $6,407.31 |
| 2015-10-20 | $0.001396 | $0.001793 | $0.001396 | $0.001501 | $32.94 | $6,893.32 |
| 2015-10-21 | $0.001501 | $0.001780 | $0.001380 | $0.001776 | $387.07 | $8,160.86 |
| 2015-10-22 | $0.001776 | $0.001903 | $0.001436 | $0.001509 | $449.15 | $6,939.24 |
| 2015-10-23 | $0.001510 | $0.001943 | $0.001507 | $0.001670 | $141.50 | $7,688.24 |
| 2015-10-24 | $0.001670 | $0.001947 | $0.001670 | $0.001763 | $13.50 | $8,131.41 |
| 2015-10-25 | $0.001763 | $0.002039 | $0.001703 | $0.001704 | $13.98 | $7,870.82 |
| 2015-10-26 | $0.001708 | $0.001876 | $0.001560 | $0.001578 | $46.39 | $7,297.34 |
| 2015-10-27 | $0.001578 | $0.001902 | $0.001575 | $0.001616 | $6.40 | $7,484.68 |
| 2015-10-28 | $0.001537 | $0.001652 | $0.001382 | $0.001625 | $134.61 | $7,539.18 |
| 2015-10-29 | $0.001624 | $0.001624 | $0.001238 | $0.001258 | $107.70 | $5,846.36 |
| 2015-10-30 | $0.001259 | $0.001644 | $0.001259 | $0.001640 | $37.10 | $7,621.30 |
| 2015-10-31 | $0.001640 | $0.001643 | $0.001256 | $0.001269 | $2.01 | $5,902.57 |